41,710€
-4,11%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 42,54 | 42,74 | 41,63 | 41,71 | -4,18% | - |
| 02.04.2025 | 44,54 | 44,68 | 43,19 | 43,53 | -2,42% | 100,00 |
| 01.04.2025 | 44,54 | 45,03 | 43,77 | 44,61 | 0,11% | - |
| 31.03.2025 | 44,05 | 44,67 | 42,78 | 44,56 | 0,86% | - |
| 28.03.2025 | 45,57 | 46,14 | 43,63 | 44,18 | -3,54% | - |
| 27.03.2025 | 46,25 | 46,38 | 45,42 | 45,80 | -1,19% | 30,00 |
| 26.03.2025 | 46,85 | 47,14 | 46,24 | 46,35 | -1,19% | 16,00 |
| 25.03.2025 | 46,38 | 47,21 | 46,36 | 46,91 | 0,95% | - |
| 24.03.2025 | 46,96 | 47,98 | 46,33 | 46,47 | -1,15% | 2.000,00 |
| 21.03.2025 | 46,90 | 47,47 | 46,71 | 47,01 | 0,11% | - |
| 20.03.2025 | 46,86 | 47,33 | 46,18 | 46,96 | -0,11% | - |
| 19.03.2025 | 46,91 | 47,14 | 46,33 | 47,01 | 0,15% | - |
| 18.03.2025 | 46,40 | 47,32 | 46,32 | 46,94 | 1,05% | - |
| 17.03.2025 | 45,54 | 46,52 | 45,44 | 46,45 | 2,07% | - |
| 14.03.2025 | 44,94 | 45,57 | 44,59 | 45,51 | 1,74% | - |
| 13.03.2025 | 44,40 | 45,03 | 44,32 | 44,73 | 0,58% | - |
| 12.03.2025 | 45,10 | 45,90 | 44,33 | 44,47 | -0,98% | - |
| 11.03.2025 | 46,48 | 46,66 | 44,20 | 44,91 | -3,09% | - |
| 10.03.2025 | 46,77 | 47,07 | 45,95 | 46,34 | -1,26% | - |
| 07.03.2025 | 45,17 | 46,98 | 45,17 | 46,93 | 3,51% | - |
| 06.03.2025 | 46,08 | 46,48 | 45,25 | 45,34 | -1,20% | - |
| 05.03.2025 | 44,99 | 45,99 | 44,91 | 45,89 | 1,50% | - |
| 04.03.2025 | 46,42 | 46,44 | 44,75 | 45,21 | -2,71% | - |
| 03.03.2025 | 47,80 | 47,80 | 46,25 | 46,47 | -2,37% | - |
| 28.02.2025 | 47,03 | 48,09 | 46,97 | 47,60 | 0,68% | - |
| 27.02.2025 | 48,88 | 48,90 | 47,23 | 47,28 | -2,94% | - |
| 26.02.2025 | 49,54 | 49,54 | 48,59 | 48,71 | -1,20% | - |
| 25.02.2025 | 49,17 | 49,72 | 48,68 | 49,30 | 0,53% | - |
| 24.02.2025 | 49,34 | 49,61 | 49,02 | 49,04 | -0,12% | - |
| 21.02.2025 | 49,51 | 49,79 | 48,97 | 49,10 | -0,67% | - |
| 20.02.2025 | 50,18 | 50,70 | 49,36 | 49,43 | -1,39% | - |
| 19.02.2025 | 50,95 | 51,43 | 50,05 | 50,13 | -1,72% | - |
| 18.02.2025 | 49,64 | 51,95 | 49,62 | 51,00 | 2,87% | - |
| 17.02.2025 | 50,88 | 50,90 | 49,53 | 49,58 | -2,41% | - |
| 14.02.2025 | 49,49 | 51,48 | 49,47 | 50,80 | 2,75% | - |
| 13.02.2025 | 49,07 | 49,72 | 48,52 | 49,44 | 0,90% | - |
| 12.02.2025 | 49,63 | 49,71 | 48,26 | 49,00 | -1,37% | - |
| 11.02.2025 | 49,09 | 49,73 | 48,82 | 49,68 | 0,57% | - |
| 10.02.2025 | 48,60 | 49,47 | 48,39 | 49,40 | 1,90% | 2.250,00 |
| 07.02.2025 | 48,90 | 49,31 | 48,43 | 48,48 | -0,59% | - |
| 06.02.2025 | 49,32 | 49,42 | 48,49 | 48,77 | -1,05% | - |
| 05.02.2025 | 49,06 | 49,38 | 48,62 | 49,29 | 0,04% | 35,00 |
| 04.02.2025 | 48,60 | 49,52 | 48,56 | 49,27 | 1,59% | - |
| 03.02.2025 | 49,72 | 50,17 | 48,40 | 48,50 | -4,20% | - |
| 31.01.2025 | 51,60 | 51,70 | 50,53 | 50,63 | -1,65% | - |
| 30.01.2025 | 51,03 | 52,28 | 51,03 | 51,48 | 1,23% | 70,00 |
| 29.01.2025 | 50,58 | 51,38 | 50,48 | 50,85 | 1,24% | 250,00 |
| 28.01.2025 | 49,37 | 50,78 | 48,91 | 50,23 | 1,30% | - |
| 27.01.2025 | 48,52 | 49,60 | 48,36 | 49,58 | 1,06% | - |
| 24.01.2025 | 50,05 | 50,15 | 49,04 | 49,06 | -1,87% | - |
| 23.01.2025 | 48,38 | 50,09 | 48,38 | 50,00 | 3,47% | - |
| 22.01.2025 | 48,29 | 48,88 | 48,26 | 48,32 | 0,02% | - |
| 21.01.2025 | 47,76 | 48,58 | 47,53 | 48,31 | 1,71% | 69,00 |
| 20.01.2025 | 48,91 | 48,97 | 47,16 | 47,50 | -2,66% | - |
| 17.01.2025 | 48,56 | 49,21 | 48,27 | 48,80 | 0,56% | - |
| 16.01.2025 | 48,31 | 49,53 | 48,27 | 48,53 | 0,89% | 210,00 |
| 15.01.2025 | 46,42 | 48,27 | 46,42 | 48,10 | 3,60% | - |
| 14.01.2025 | 46,20 | 47,05 | 46,15 | 46,43 | 0,69% | - |
| 13.01.2025 | 45,57 | 46,11 | 45,12 | 46,11 | 0,76% | - |
| 10.01.2025 | 45,57 | 46,29 | 45,38 | 45,76 | -0,37% | - |
| 09.01.2025 | 44,80 | 46,25 | 44,70 | 45,93 | 2,39% | - |
| 08.01.2025 | 45,73 | 46,16 | 44,55 | 44,86 | -2,31% | 200,00 |
| 07.01.2025 | 46,96 | 47,21 | 45,73 | 45,92 | -2,19% | - |
| 06.01.2025 | 47,05 | 47,65 | 46,49 | 46,95 | 0,00% | - |
| 03.01.2025 | 46,87 | 47,33 | 46,82 | 46,95 | 0,38% | - |
| 02.01.2025 | 45,86 | 47,41 | 45,85 | 46,77 | 1,85% | - |
| 30.12.2024 | 45,92 | 46,18 | 45,65 | 45,92 | -0,24% | - |
| 27.12.2024 | 45,74 | 46,19 | 45,42 | 46,03 | -0,28% | - |
| 23.12.2024 | 45,70 | 46,54 | 45,54 | 46,16 | 1,21% | - |
| 20.12.2024 | 45,50 | 45,93 | 44,90 | 45,61 | -0,28% | - |
| 19.12.2024 | 46,10 | 46,50 | 45,68 | 45,74 | -0,85% | 720,00 |
| 18.12.2024 | 47,66 | 48,04 | 46,07 | 46,13 | -3,07% | 80,00 |
| 17.12.2024 | 49,14 | 49,22 | 47,58 | 47,59 | -3,19% | - |
| 16.12.2024 | 50,83 | 50,83 | 48,84 | 49,16 | -3,51% | - |
| 13.12.2024 | 51,15 | 51,63 | 50,80 | 50,95 | -0,49% | - |
| 12.12.2024 | 50,28 | 51,65 | 50,28 | 51,20 | 1,59% | - |
| 11.12.2024 | 48,87 | 50,73 | 48,75 | 50,40 | 3,28% | - |
| 10.12.2024 | 49,34 | 50,02 | 48,68 | 48,80 | -1,39% | - |
| 09.12.2024 | 49,17 | 50,45 | 49,13 | 49,49 | 0,57% | 20,00 |
| 06.12.2024 | 50,40 | 50,85 | 49,19 | 49,21 | -2,36% | 21,00 |
| 05.12.2024 | 50,07 | 50,98 | 49,78 | 50,40 | 0,61% | - |
| 04.12.2024 | 50,05 | 50,85 | 49,99 | 50,10 | -0,11% | - |
| 03.12.2024 | 49,48 | 50,78 | 49,44 | 50,15 | 1,29% | - |
| 02.12.2024 | 49,00 | 50,06 | 48,82 | 49,51 | 0,39% | - |
| 29.11.2024 | 49,17 | 49,54 | 49,07 | 49,32 | 0,06% | - |
| 28.11.2024 | 49,65 | 50,03 | 49,11 | 49,29 | -0,48% | - |
| 27.11.2024 | 48,98 | 49,65 | 48,92 | 49,53 | 1,04% | - |
| 26.11.2024 | 50,48 | 50,93 | 48,58 | 49,02 | -3,27% | - |
| 25.11.2024 | 50,73 | 51,43 | 50,48 | 50,68 | -0,05% | - |
| 22.11.2024 | 49,14 | 50,98 | 49,12 | 50,70 | 3,09% | 470,00 |
| 21.11.2024 | 48,75 | 49,27 | 48,12 | 49,18 | 0,92% | - |
| 20.11.2024 | 49,03 | 49,80 | 48,48 | 48,73 | -0,10% | - |
| 19.11.2024 | 49,14 | 49,16 | 47,35 | 48,78 | -0,22% | - |
| 18.11.2024 | 47,74 | 49,52 | 46,85 | 48,89 | 2,73% | - |
| 15.11.2024 | 45,95 | 48,10 | 45,89 | 47,59 | 3,28% | - |
| 14.11.2024 | 45,84 | 46,55 | 45,13 | 46,08 | 0,02% | - |
| 13.11.2024 | 45,92 | 46,54 | 45,68 | 46,07 | -0,17% | 160,00 |
| 12.11.2024 | 46,32 | 46,63 | 45,54 | 46,15 | -0,71% | 930,00 |
| 11.11.2024 | 46,41 | 46,93 | 45,97 | 46,48 | 0,78% | - |
| 08.11.2024 | 46,05 | 46,85 | 45,96 | 46,12 | -0,17% | - |